Sandvik AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 205.75 | 208.20 | 203.30 | 203.53 | 194.66 | 185,902 |
| 2024-09-03 | 216.20 | 216.20 | 210.90 | 211.85 | 202.63 | 131,859 |
| 2024-09-02 | 217.70 | 217.90 | 215.90 | 217.70 | 208.22 | 1,892,562 |
| 2024-08-30 | 218.50 | 218.80 | 217.90 | 218.55 | 209.03 | 89,167 |
| 2024-08-29 | 214.65 | 218.80 | 214.40 | 217.65 | 208.17 | 72,829 |
| 2024-08-28 | 213.35 | 215.80 | 212.70 | 215.55 | 206.16 | 44,549 |
| 2024-08-27 | 214.95 | 215.70 | 213.10 | 214.95 | 205.59 | 60,553 |
| 2024-08-23 | 213.45 | 215.35 | 213.10 | 215.35 | 205.97 | 88,430 |
| 2024-08-22 | 212.40 | 214.20 | 212.40 | 212.90 | 203.63 | 136,922 |
| 2024-08-21 | 211.90 | 214.30 | 211.90 | 212.90 | 203.63 | 578,866 |
| 2024-08-20 | 213.40 | 213.90 | 212.10 | 213.40 | 204.11 | 62,563 |
| 2024-08-19 | 213.50 | 215.50 | 211.65 | 211.65 | 202.43 | 69,879 |
| 2024-08-16 | 209.95 | 210.50 | 207.80 | 208.20 | 199.13 | 58,751 |
| 2024-08-15 | 206.65 | 209.90 | 206.00 | 209.05 | 199.95 | 73,744 |
| 2024-08-14 | 204.50 | 205.80 | 204.00 | 204.75 | 195.83 | 92,967 |
| 2024-08-13 | 203.90 | 203.90 | 202.60 | 203.90 | 195.02 | 88,703 |
| 2024-08-12 | 204.40 | 205.60 | 202.30 | 202.73 | 193.90 | 311,257 |
| 2024-08-09 | 205.20 | 206.00 | 202.50 | 203.03 | 194.18 | 141,202 |
| 2024-08-08 | 202.53 | 204.80 | 198.75 | 203.90 | 195.02 | 785,510 |
| 2024-08-07 | 203.78 | 205.20 | 202.50 | 203.78 | 194.90 | 273,617 |
| 2024-08-06 | 203.83 | 204.50 | 200.10 | 201.38 | 192.61 | 280,768 |
| 2024-08-05 | 199.90 | 202.30 | 197.90 | 202.18 | 193.37 | 122,715 |
| 2024-08-02 | 210.60 | 212.00 | 206.20 | 207.20 | 198.18 | 223,102 |
| 2024-08-01 | 217.30 | 217.30 | 212.00 | 213.75 | 204.44 | 62,561 |
| 2024-07-31 | 219.30 | 221.80 | 218.40 | 219.55 | 209.99 | 47,285 |
| 2024-07-30 | 217.55 | 218.70 | 217.40 | 217.65 | 208.17 | 34,785 |
| 2024-07-29 | 219.30 | 219.45 | 217.40 | 219.45 | 209.89 | 43,904 |
| 2024-07-26 | 217.25 | 218.90 | 216.80 | 217.25 | 207.79 | 181,806 |
| 2024-07-25 | 214.70 | 217.20 | 213.20 | 216.55 | 207.12 | 184,075 |
| 2024-07-24 | 213.20 | 218.40 | 211.60 | 217.45 | 207.98 | 1,289,382 |
| 2024-07-23 | 215.65 | 216.40 | 214.00 | 215.65 | 206.26 | 114,894 |
| 2024-07-22 | 214.50 | 217.30 | 214.50 | 216.50 | 207.07 | 133,772 |
| 2024-07-19 | 215.25 | 220.60 | 208.30 | 213.10 | 203.82 | 226,636 |
| 2024-07-18 | 215.90 | 216.40 | 213.00 | 216.40 | 206.98 | 157,502 |
| 2024-07-17 | 215.90 | 215.90 | 213.90 | 214.00 | 204.68 | 84,984 |
| 2024-07-16 | 216.90 | 217.30 | 215.90 | 216.45 | 207.02 | 43,219 |
| 2024-07-15 | 218.20 | 218.70 | 217.10 | 218.20 | 208.70 | 106,532 |
| 2024-07-12 | 213.15 | 220.10 | 213.00 | 219.90 | 210.32 | 145,109 |
| 2024-07-11 | 212.55 | 213.50 | 209.50 | 212.55 | 203.29 | 179,671 |
| 2024-07-10 | 210.15 | 211.60 | 209.70 | 210.15 | 201.00 | 373,359 |
| 2024-07-09 | 212.80 | 213.10 | 209.20 | 210.55 | 201.38 | 103,672 |
| 2024-07-08 | 213.55 | 214.20 | 212.40 | 213.55 | 204.25 | 221,495 |
| 2024-07-05 | 214.80 | 216.80 | 213.20 | 214.80 | 205.45 | 883,399 |
| 2024-07-04 | 214.25 | 215.30 | 213.50 | 214.35 | 205.02 | 2,437,361 |
| 2024-07-03 | 214.60 | 215.90 | 213.70 | 214.40 | 205.06 | 1,540,789 |
| 2024-07-02 | 213.85 | 214.10 | 212.40 | 213.85 | 204.54 | 626,608 |
| 2024-07-01 | 213.55 | 215.80 | 212.50 | 215.80 | 206.40 | 673,896 |
| 2024-06-28 | 213.15 | 213.80 | 212.00 | 212.70 | 203.44 | 286,449 |
| 2024-06-27 | 211.85 | 213.20 | 210.70 | 211.85 | 202.63 | 236,330 |
| 2024-06-26 | 213.45 | 214.00 | 211.00 | 211.20 | 202.00 | 1,469,608 |
| 2024-06-25 | 216.10 | 218.20 | 212.00 | 213.45 | 204.16 | 323,496 |
| 2024-06-24 | 210.60 | 217.90 | 210.30 | 216.40 | 206.98 | 9,304,801 |
| 2024-06-21 | 215.80 | 215.80 | 215.80 | 215.80 | 206.40 | 0 |
| 2024-06-20 | 215.80 | 217.90 | 215.10 | 215.80 | 206.40 | 685,292 |
| 2024-06-19 | 216.60 | 217.30 | 215.70 | 216.60 | 207.17 | 193,989 |
| 2024-06-18 | 216.75 | 216.80 | 214.00 | 216.70 | 207.26 | 2,010,778 |
| 2024-06-17 | 216.65 | 216.70 | 214.30 | 214.65 | 205.30 | 1,880,154 |
| 2024-06-14 | 221.00 | 221.00 | 215.10 | 217.10 | 207.65 | 153,728 |
| 2024-06-13 | 228.30 | 228.50 | 221.30 | 223.50 | 213.77 | 1,280,070 |
| 2024-06-12 | 221.05 | 226.50 | 220.80 | 225.80 | 215.97 | 897,570 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 6.0000 SEK |
| 2025-04-30 | 5.7500 SEK |
| 2024-04-30 | 5.5000 SEK |
| 2023-04-28 | 5.0000 SEK |
| 2022-04-28 | 4.5208 SEK |
| 2021-04-28 | 1.9035 SEK |
| 2019-04-30 | 4.0449 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.